理研ビタミンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/03/11 | 3,380 | 3,400 | 3,380 | 3,400 | -30 | -0.9% | 2,200 |
| 2008/03/10 | 3,400 | 3,430 | 3,400 | 3,430 | +10 | +0.3% | 2,000 |
| 2008/03/07 | 3,400 | 3,420 | 3,390 | 3,420 | +20 | +0.6% | 6,100 |
| 2008/03/06 | 3,350 | 3,400 | 3,350 | 3,400 | ±0 | ±0% | 5,600 |
| 2008/03/05 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 2,500 |
| 2008/03/04 | 3,370 | 3,410 | 3,370 | 3,400 | ±0 | ±0% | 6,600 |
| 2008/03/03 | 3,400 | 3,450 | 3,400 | 3,400 | ±0 | ±0% | 4,700 |
| 2008/02/29 | 3,430 | 3,500 | 3,400 | 3,400 | -20 | -0.6% | 6,600 |
| 2008/02/28 | 3,350 | 3,420 | 3,350 | 3,420 | +20 | +0.6% | 300 |
| 2008/02/27 | 3,350 | 3,460 | 3,350 | 3,400 | +90 | +2.7% | 7,700 |
| 2008/02/26 | 3,250 | 3,310 | 3,250 | 3,310 | +10 | +0.3% | 3,200 |
| 2008/02/25 | 3,250 | 3,300 | 3,250 | 3,300 | +50 | +1.5% | 8,700 |
| 2008/02/22 | 3,200 | 3,250 | 3,190 | 3,250 | +80 | +2.5% | 5,200 |
| 2008/02/21 | 3,100 | 3,170 | 3,100 | 3,170 | +60 | +1.9% | 6,000 |
| 2008/02/20 | 3,070 | 3,110 | 3,070 | 3,110 | +10 | +0.3% | 13,900 |
| 2008/02/19 | 3,010 | 3,100 | 3,010 | 3,100 | +90 | +3% | 11,200 |
| 2008/02/18 | 3,000 | 3,020 | 3,000 | 3,010 | ±0 | ±0% | 13,900 |
| 2008/02/15 | 3,000 | 3,010 | 3,000 | 3,010 | +10 | +0.3% | 6,600 |
| 2008/02/14 | 3,000 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 2,800 |
| 2008/02/13 | 3,000 | 3,000 | 2,950 | 3,000 | +110 | +3.8% | 1,700 |
| 2008/02/12 | 2,890 | 2,890 | 2,890 | 2,890 | - | - | 100 |
| 2008/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/07 | 2,890 | 2,890 | 2,890 | 2,890 | ±0 | ±0% | 200 |
| 2008/02/06 | 2,890 | 2,890 | 2,890 | 2,890 | ±0 | ±0% | 200 |
| 2008/02/05 | 2,895 | 2,895 | 2,890 | 2,890 | ±0 | ±0% | 200 |
| 2008/02/04 | 2,895 | 3,020 | 2,890 | 2,890 | ±0 | ±0% | 2,100 |
| 2008/02/01 | 2,900 | 2,900 | 2,890 | 2,890 | +5 | +0.2% | 1,100 |
| 2008/01/31 | 2,885 | 2,885 | 2,885 | 2,885 | -15 | -0.5% | 1,000 |
| 2008/01/30 | 2,900 | 2,900 | 2,900 | 2,900 | - | - | 100 |
| 2008/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/25 | 2,970 | 3,100 | 2,870 | 2,870 | -60 | -2% | 8,200 |
| 2008/01/24 | 2,850 | 2,930 | 2,835 | 2,930 | +110 | +3.9% | 2,500 |
| 2008/01/23 | 2,830 | 2,830 | 2,790 | 2,820 | -20 | -0.7% | 3,700 |
| 2008/01/22 | 3,070 | 3,070 | 2,720 | 2,840 | -260 | -8.4% | 6,400 |
| 2008/01/21 | 3,080 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 26,600 |
| 2008/01/18 | 3,100 | 3,110 | 3,070 | 3,100 | ±0 | ±0% | 6,100 |
| 2008/01/17 | 3,100 | 3,110 | 3,100 | 3,100 | ±0 | ±0% | 2,800 |
| 2008/01/16 | 3,110 | 3,110 | 3,100 | 3,100 | ±0 | ±0% | 4,000 |
| 2008/01/15 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 1,200 |
| 2008/01/11 | 3,100 | 3,100 | 3,100 | 3,100 | -40 | -1.3% | 2,000 |
| 2008/01/10 | 3,100 | 3,140 | 3,100 | 3,140 | +40 | +1.3% | 1,400 |
| 2008/01/09 | 3,100 | 3,100 | 3,100 | 3,100 | -40 | -1.3% | 2,100 |
| 2008/01/08 | 3,140 | 3,140 | 3,140 | 3,140 | +50 | +1.6% | 100 |
| 2008/01/07 | 3,100 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 3,200 |
| 2008/01/04 | 3,070 | 3,100 | 3,070 | 3,100 | ±0 | ±0% | 300 |
| 2007/12/28 | 3,100 | 3,100 | 3,100 | 3,100 | -30 | -1% | 1,100 |
| 2007/12/27 | 3,130 | 3,130 | 3,130 | 3,130 | -70 | -2.2% | 200 |
| 2007/12/26 | 3,200 | 3,200 | 3,200 | 3,200 | -40 | -1.2% | 300 |
| 2007/12/25 | 3,250 | 3,250 | 3,150 | 3,240 | +50 | +1.6% | 14,900 |
4201～
4250
件表示中 / 6952件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 理ビタミン | 257,100円 | +4.5% | -6.8% | 3.42% | 8.63倍 | 0.98倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｐウォーター | 282,900円 | +4.0% | +5.7% | 3.89% | 12.92倍 | 3.35倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| Ｓ Ｆｏｏｄｓ | 263,700円 | +6.9% | +33.1% | 3.94% | 18.55倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| エスビー | 280,600円 | +2.8% | +1.6% | 1.71% | 8.93倍 | 0.85倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ウェルネオ | 230,200円 | +3.1% | -6.9% | 4.00% | 15.10倍 | 1.04倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
